GLD - SPDR Gold Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
In The Money
Show:ListStraddle
Strike:143.00
CallsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213C001430002019-12-12 2:41PM EST2019-12-130.010.000.000.00-1,042012.50%
GLD191220C001430002019-12-12 2:08PM EST2019-12-200.070.000.000.00-65306.25%
GLD191227C001430002019-12-12 12:13PM EST2019-12-270.140.000.000.00-69703.13%
GLD191231C001430002019-12-12 3:00PM EST2019-12-310.180.000.000.00-23703.13%
GLD200103C001430002019-12-12 12:13PM EST2020-01-030.240.000.000.00-6303.13%
GLD200110C001430002019-12-12 9:48AM EST2020-01-100.430.000.000.00-103.13%
GLD200117C001430002019-12-12 3:42PM EST2020-01-170.540.000.000.00-81503.13%
GLD200124C001430002019-12-11 3:06PM EST2020-01-240.670.000.000.00-603.13%
GLD200221C001430002019-12-12 3:53PM EST2020-02-211.290.000.000.00-4,15501.56%
GLD200320C001430002019-12-12 2:50PM EST2020-03-201.920.000.000.00-10401.56%
GLD200331C001430002019-12-11 2:52PM EST2020-03-312.580.000.000.00-5001.56%
GLD200619C001430002019-12-12 9:59AM EST2020-06-193.410.000.000.00-401.56%
GLD200630C001430002019-12-12 10:30AM EST2020-06-303.400.000.000.00-100.78%
GLD200930C001430002019-12-09 12:46PM EST2020-09-304.850.000.000.00-4000.78%
GLD210115C001430002019-12-02 12:57PM EST2021-01-156.200.000.000.00-11900.78%
GLD210618C001430002019-12-11 12:35PM EST2021-06-188.360.000.000.00-2000.78%
GLD220121C001430002019-12-12 2:30PM EST2022-01-2110.840.000.000.00-100.39%
PutsforDecember 13, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
GLD191213P001430002019-12-12 11:13AM EST2019-12-134.700.000.000.00-1400.00%
GLD191220P001430002019-12-11 10:04AM EST2019-12-204.850.000.000.00-300.00%
GLD191227P001430002019-12-11 2:55PM EST2019-12-273.930.000.000.00-100.00%
GLD191231P001430002019-12-12 3:14PM EST2019-12-314.650.000.000.00-4000.00%
GLD200103P001430002019-12-11 2:00PM EST2020-01-034.770.000.000.00-100.00%
GLD200117P001430002019-12-10 2:56PM EST2020-01-175.170.000.000.00-400.00%
GLD200221P001430002019-12-12 9:30AM EST2020-02-215.200.000.000.00-100.00%
GLD200320P001430002019-12-11 11:48AM EST2020-03-205.950.000.000.00-3500.00%
GLD200331P001430002019-11-29 12:31PM EST2020-03-315.580.000.000.00-3700.00%
GLD200619P001430002019-11-11 10:03AM EST2020-06-197.900.000.000.00-8800.00%
GLD200630P001430002019-12-02 9:59AM EST2020-06-307.610.000.000.00-100.00%
GLD200930P001430002019-11-18 12:03AM EST2020-09-307.550.000.000.00-900.00%
GLD210115P001430002019-10-21 12:14PM EST2021-01-159.209.209.450.00-510311.81%
GLD210618P001430002019-09-24 11:42AM EST2021-06-189.808.4510.300.00-1011.31%